Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

887.08 +13.18 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.947 8.183 7.872 8.183 20,494 +0.44(+5.65%)
Mar 30, 2009 8.073 8.073 7.714 7.746 6,891 -0.66(-7.81%)
Mar 26, 2009 8.501 8.501 8.218 8.402 20,294 +0.14(+1.65%)
Mar 25, 2009 8.073 8.501 7.950 8.265 33,357 +0.08(+0.96%)
Mar 24, 2009 7.865 8.404 7.705 8.187 45,600 +0.55(+7.22%)
Mar 23, 2009 7.399 8.064 7.399 7.636 45,082 +0.24(+3.19%)
Mar 20, 2009 7.084 7.672 7.084 7.399 27,748 +0.31(+4.44%)
Mar 19, 2009 6.533 7.084 6.471 7.084 64,170 +0.63(+9.76%)
Mar 18, 2009 6.376 6.612 6.297 6.455 29,349 +0.17(+2.76%)
Mar 17, 2009 6.203 6.511 6.061 6.282 54,442 +0.03(+0.45%)
Mar 16, 2009 6.297 6.395 6.253 6.253 51,837 +0.18(+2.90%)
Mar 13, 2009 6.256 6.291 5.825 6.077 0 -0.06(-0.92%)
Mar 12, 2009 5.715 6.436 5.668 6.134 46,530 +0.31(+5.41%)
Mar 11, 2009 6.090 6.090 5.627 5.819 121,175 +0.08(+1.45%)
Mar 10, 2009 5.482 5.735 5.195 5.735 45,149 +0.56(+10.89%)
Mar 09, 2009 5.646 5.652 5.113 5.172 83,390 -0.55(-9.64%)
Mar 06, 2009 5.765 5.881 5.395 5.724 0 -0.48(-7.69%)
Mar 05, 2009 6.273 6.273 5.818 6.201 16,948 -0.07(-1.15%)
Mar 04, 2009 5.787 6.615 5.725 6.273 47,360 +0.31(+5.26%)
Mar 02, 2009 6.555 6.571 5.739 5.959 78,238 -0.75(-11.17%)
Feb 27, 2009 6.951 7.068 6.665 6.709 0 -0.24(-3.47%)
Feb 26, 2009 7.214 7.424 6.650 6.951 41,009 -0.28(-3.90%)
Feb 25, 2009 6.900 7.233 6.900 7.233 26,267 +0.27(+3.87%)
Feb 24, 2009 6.900 7.340 6.587 6.963 37,604 +0.00(+0.00%)
Feb 23, 2009 7.148 7.148 6.587 6.963 46,582 -0.19(-2.63%)
Feb 20, 2009 7.101 7.293 6.665 7.151 126,335 +0.19(+2.70%)
Feb 19, 2009 6.853 7.129 6.733 6.963 36,925 -0.02(-0.22%)
Feb 18, 2009 6.822 7.016 6.679 6.979 74,348 -0.03(-0.36%)
Feb 17, 2009 6.979 7.076 6.900 7.004 43,614 -0.10(-1.41%)
Feb 13, 2009 7.252 7.293 6.982 7.104 65,804 -0.30(-4.03%)
Feb 12, 2009 7.465 7.465 7.217 7.402 28,206 -0.18(-2.36%)
Feb 11, 2009 7.465 7.685 7.465 7.581 28,572 +0.03(+0.42%)
Feb 10, 2009 7.841 7.845 7.528 7.550 24,708 -0.36(-4.60%)
Feb 09, 2009 8.240 8.240 7.779 7.914 20,382 -0.33(-4.03%)
Feb 06, 2009 8.130 8.375 8.130 8.246 39,029 +0.20(+2.50%)
Feb 05, 2009 7.650 8.077 7.650 8.045 27,571 +0.42(+5.51%)
Feb 04, 2009 7.879 7.879 7.597 7.625 26,337 -0.25(-3.15%)
Feb 03, 2009 7.863 7.998 7.656 7.873 42,817 -0.02(-0.20%)
Feb 02, 2009 7.303 7.989 7.303 7.888 37,764 +0.52(+7.02%)
Jan 30, 2009 7.747 7.760 7.308 7.371 0 -0.35(-4.51%)
Jan 29, 2009 8.171 8.171 7.719 7.719 9,025 -0.36(-4.43%)
Jan 28, 2009 8.312 8.337 8.077 8.077 16,438 -0.17(-2.01%)
Jan 27, 2009 8.124 8.466 8.124 8.242 15,940 +0.08(+1.03%)
Jan 26, 2009 7.763 8.469 7.700 8.158 17,860 +0.41(+5.30%)
Jan 23, 2009 7.590 7.763 7.590 7.747 4,463 +0.04(+0.53%)
Jan 22, 2009 8.061 8.061 7.559 7.707 20,892 -0.37(-4.58%)
Jan 21, 2009 8.133 8.133 7.766 8.077 33,316 +0.19(+2.39%)
Jan 20, 2009 8.249 8.265 7.888 7.888 22,687 -0.35(-4.23%)
Jan 16, 2009 8.516 8.531 8.158 8.237 0 -0.22(-2.63%)
Jan 15, 2009 8.547 8.547 8.234 8.459 11,936 -0.24(-2.81%)
Jan 14, 2009 8.560 8.735 8.312 8.704 22,145 +0.22(+2.59%)
Jan 13, 2009 8.720 8.939 8.472 8.484 10,556 +0.02(+0.19%)
Jan 12, 2009 9.090 9.222 8.469 8.469 13,613 -0.54(-5.99%)
Jan 09, 2009 8.782 9.084 8.782 9.008 13,549 +0.10(+1.16%)
Jan 08, 2009 8.531 8.905 8.312 8.905 22,486 +0.12(+1.39%)
Jan 07, 2009 9.084 9.096 8.695 8.782 27,259 -0.63(-6.67%)
Jan 06, 2009 8.469 9.613 8.469 9.410 80,686 +1.10(+13.21%)
Jan 05, 2009 7.857 8.368 7.763 8.312 23,401 +0.57(+7.33%)
Jan 02, 2009 7.396 7.829 7.214 7.744 0 +0.50(+6.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.